3946 (株)トーモク の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-28 | 2,456 | 2,486 | 2,439 | 2,444 | 29,500 | 2,444 |
| 2025-04-25 | 2,454 | 2,466 | 2,442 | 2,453 | 14,100 | 2,453 |
| 2025-04-24 | 2,494 | 2,500 | 2,458 | 2,461 | 19,500 | 2,461 |
| 2025-04-23 | 2,487 | 2,518 | 2,472 | 2,494 | 25,600 | 2,494 |
| 2025-04-22 | 2,399 | 2,486 | 2,391 | 2,486 | 47,900 | 2,486 |
| 2025-04-21 | 2,393 | 2,409 | 2,375 | 2,399 | 24,000 | 2,399 |
| 2025-04-18 | 2,328 | 2,393 | 2,328 | 2,393 | 16,000 | 2,393 |
| 2025-04-17 | 2,303 | 2,337 | 2,303 | 2,328 | 4,000 | 2,328 |
| 2025-04-16 | 2,326 | 2,326 | 2,307 | 2,317 | 10,100 | 2,317 |
| 2025-04-15 | 2,322 | 2,322 | 2,310 | 2,320 | 8,000 | 2,320 |
| 2025-04-14 | 2,316 | 2,331 | 2,291 | 2,292 | 32,700 | 2,292 |
| 2025-04-11 | 2,293 | 2,308 | 2,240 | 2,305 | 20,000 | 2,305 |
| 2025-04-10 | 2,333 | 2,338 | 2,267 | 2,338 | 40,400 | 2,338 |
| 2025-04-09 | 2,175 | 2,204 | 2,150 | 2,183 | 30,800 | 2,183 |
| 2025-04-08 | 2,198 | 2,278 | 2,198 | 2,225 | 39,200 | 2,225 |
| 2025-04-07 | 2,138 | 2,211 | 2,090 | 2,143 | 91,400 | 2,143 |
| 2025-04-04 | 2,296 | 2,300 | 2,214 | 2,278 | 65,500 | 2,278 |
| 2025-04-03 | 2,301 | 2,355 | 2,296 | 2,346 | 33,500 | 2,346 |
| 2025-04-02 | 2,393 | 2,394 | 2,369 | 2,378 | 20,600 | 2,378 |
| 2025-04-01 | 2,406 | 2,424 | 2,385 | 2,389 | 11,400 | 2,389 |
| 2025-03-31 | 2,428 | 2,428 | 2,385 | 2,402 | 30,200 | 2,402 |
| 2025-03-28 | 2,465 | 2,476 | 2,446 | 2,460 | 28,000 | 2,460 |
| 2025-03-27 | 2,491 | 2,512 | 2,481 | 2,512 | 38,700 | 2,512 |
| 2025-03-26 | 2,477 | 2,506 | 2,471 | 2,506 | 26,100 | 2,506 |
| 2025-03-25 | 2,509 | 2,509 | 2,470 | 2,477 | 13,900 | 2,477 |
| 2025-03-24 | 2,540 | 2,541 | 2,485 | 2,485 | 21,400 | 2,485 |
| 2025-03-21 | 2,523 | 2,540 | 2,511 | 2,540 | 30,900 | 2,540 |
| 2025-03-19 | 2,531 | 2,531 | 2,507 | 2,521 | 20,500 | 2,521 |
| 2025-03-18 | 2,475 | 2,523 | 2,475 | 2,514 | 27,700 | 2,514 |
| 2025-03-17 | 2,440 | 2,471 | 2,430 | 2,469 | 42,600 | 2,469 |
| 2025-03-14 | 2,428 | 2,450 | 2,422 | 2,430 | 52,100 | 2,430 |
| 2025-03-13 | 2,356 | 2,458 | 2,351 | 2,458 | 47,700 | 2,458 |
| 2025-03-12 | 2,350 | 2,357 | 2,334 | 2,356 | 26,100 | 2,356 |
| 2025-03-11 | 2,346 | 2,352 | 2,315 | 2,352 | 19,000 | 2,352 |
| 2025-03-10 | 2,361 | 2,391 | 2,350 | 2,366 | 40,900 | 2,366 |
| 2025-03-07 | 2,349 | 2,363 | 2,301 | 2,357 | 21,200 | 2,357 |
| 2025-03-06 | 2,350 | 2,360 | 2,343 | 2,355 | 25,300 | 2,355 |
| 2025-03-05 | 2,345 | 2,355 | 2,335 | 2,355 | 32,400 | 2,355 |
| 2025-03-04 | 2,350 | 2,350 | 2,321 | 2,348 | 19,100 | 2,348 |
| 2025-03-03 | 2,350 | 2,351 | 2,321 | 2,351 | 15,400 | 2,351 |
| 2025-02-28 | 2,335 | 2,349 | 2,303 | 2,330 | 24,700 | 2,330 |
| 2025-02-27 | 2,294 | 2,349 | 2,290 | 2,335 | 31,100 | 2,335 |
| 2025-02-26 | 2,324 | 2,352 | 2,291 | 2,307 | 29,000 | 2,307 |
| 2025-02-25 | 2,341 | 2,355 | 2,323 | 2,335 | 26,200 | 2,335 |
| 2025-02-21 | 2,400 | 2,400 | 2,345 | 2,369 | 23,200 | 2,369 |
| 2025-02-20 | 2,395 | 2,401 | 2,370 | 2,401 | 20,800 | 2,401 |
| 2025-02-19 | 2,434 | 2,449 | 2,411 | 2,411 | 10,400 | 2,411 |
| 2025-02-18 | 2,439 | 2,456 | 2,419 | 2,434 | 15,300 | 2,434 |
| 2025-02-17 | 2,450 | 2,464 | 2,439 | 2,439 | 21,200 | 2,439 |
| 2025-02-14 | 2,450 | 2,457 | 2,426 | 2,440 | 16,800 | 2,440 |
| 2025-02-13 | 2,433 | 2,461 | 2,426 | 2,450 | 18,100 | 2,450 |
| 2025-02-12 | 2,430 | 2,446 | 2,418 | 2,431 | 12,600 | 2,431 |
| 2025-02-10 | 2,447 | 2,453 | 2,421 | 2,421 | 17,900 | 2,421 |
| 2025-02-07 | 2,440 | 2,459 | 2,427 | 2,447 | 14,500 | 2,447 |
| 2025-02-06 | 2,439 | 2,457 | 2,428 | 2,457 | 20,900 | 2,457 |
| 2025-02-05 | 2,466 | 2,472 | 2,439 | 2,439 | 35,500 | 2,439 |
| 2025-02-04 | 2,398 | 2,468 | 2,398 | 2,458 | 45,700 | 2,458 |
| 2025-02-03 | 2,390 | 2,414 | 2,351 | 2,388 | 53,100 | 2,388 |
| 2025-01-31 | 2,311 | 2,381 | 2,287 | 2,370 | 38,900 | 2,370 |
| 2025-01-30 | 2,272 | 2,320 | 2,272 | 2,311 | 21,000 | 2,311 |
| 2025-01-29 | 2,294 | 2,294 | 2,270 | 2,277 | 7,100 | 2,277 |
| 2025-01-28 | 2,278 | 2,314 | 2,278 | 2,295 | 22,900 | 2,295 |
| 2025-01-27 | 2,260 | 2,285 | 2,260 | 2,285 | 20,200 | 2,285 |
| 2025-01-24 | 2,227 | 2,264 | 2,225 | 2,251 | 19,100 | 2,251 |
| 2025-01-23 | 2,259 | 2,260 | 2,220 | 2,226 | 22,300 | 2,226 |
| 2025-01-22 | 2,225 | 2,257 | 2,225 | 2,257 | 13,300 | 2,257 |
| 2025-01-21 | 2,249 | 2,254 | 2,216 | 2,222 | 13,800 | 2,222 |
| 2025-01-20 | 2,216 | 2,250 | 2,216 | 2,243 | 13,500 | 2,243 |
| 2025-01-17 | 2,238 | 2,238 | 2,210 | 2,216 | 10,600 | 2,216 |
| 2025-01-16 | 2,259 | 2,277 | 2,237 | 2,243 | 17,200 | 2,243 |
| 2025-01-15 | 2,220 | 2,260 | 2,220 | 2,250 | 23,200 | 2,250 |
| 2025-01-14 | 2,195 | 2,237 | 2,195 | 2,224 | 29,500 | 2,224 |
| 2025-01-10 | 2,209 | 2,215 | 2,181 | 2,191 | 32,200 | 2,191 |
| 2025-01-09 | 2,222 | 2,222 | 2,194 | 2,198 | 17,800 | 2,198 |
| 2025-01-08 | 2,268 | 2,270 | 2,222 | 2,222 | 26,100 | 2,222 |
| 2025-01-07 | 2,295 | 2,295 | 2,250 | 2,261 | 23,000 | 2,261 |
| 2025-01-06 | 2,334 | 2,334 | 2,263 | 2,264 | 61,900 | 2,264 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.15株 [1991-03-26]1株→1.12株 [1986-08-27]1株→1.05株 [1985-08-28]1株→1.1株